|
|
Closing price on 2/8/2022
|
|
| Open |
17.90 |
| High |
18.30 |
| Low |
17.20 |
| Volume |
975,700 |
| Split-adjusted Price |
12.95 |
|
|
KHG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/8/2022
|
+0.40 / +2.27%
|
17.90
|
18.30
|
17.20
|
18.00
|
17.89
|
12.95
|
975,700
|
|
|
2/7/2022
|
+0.80 / +4.76%
|
17.15
|
17.95
|
17.00
|
17.60
|
17.55
|
12.66
|
1,145,400
|
|
|
1/28/2022
|
+0.40 / +2.44%
|
16.40
|
17.00
|
16.20
|
16.80
|
16.47
|
12.09
|
829,700
|
|
|
1/27/2022
|
+0.10 / +0.61%
|
16.20
|
16.90
|
16.10
|
16.40
|
16.37
|
11.80
|
942,100
|
|
|
1/26/2022
|
-1.20 / -6.86%
|
17.50
|
17.90
|
16.30
|
16.30
|
16.66
|
11.73
|
2,580,300
|
|
|
1/25/2022
|
-0.70 / -3.85%
|
17.40
|
17.90
|
16.95
|
17.50
|
17.30
|
12.59
|
1,985,900
|
|
|
1/24/2022
|
-1.35 / -6.91%
|
19.20
|
19.50
|
18.20
|
18.20
|
18.46
|
13.09
|
1,649,800
|
|
|
1/21/2022
|
-0.30 / -1.51%
|
20.00
|
20.20
|
19.25
|
19.55
|
19.56
|
14.06
|
1,479,500
|
|
|
1/20/2022
|
+0.95 / +5.03%
|
18.60
|
20.00
|
18.25
|
19.85
|
19.14
|
14.28
|
1,514,100
|
|
|
1/19/2022
|
-0.30 / -1.56%
|
18.90
|
19.75
|
18.00
|
18.90
|
18.57
|
13.60
|
1,170,500
|
|
|
1/18/2022
|
-0.90 / -4.48%
|
19.60
|
20.50
|
18.90
|
19.20
|
19.44
|
13.81
|
1,248,100
|
|
|
1/17/2022
|
+1.30 / +6.91%
|
20.00
|
20.10
|
19.30
|
20.10
|
19.96
|
14.46
|
2,685,300
|
|
|
1/14/2022
|
-0.60 / -3.09%
|
18.30
|
19.60
|
18.05
|
18.80
|
18.61
|
13.53
|
2,154,400
|
|
|
1/13/2022
|
-1.45 / -6.95%
|
20.10
|
21.00
|
19.40
|
19.40
|
19.76
|
13.96
|
3,741,500
|
|
|
1/12/2022
|
-1.55 / -6.92%
|
21.20
|
22.00
|
20.85
|
20.85
|
21.06
|
15.00
|
3,088,000
|
|
|
1/11/2022
|
-0.50 / -2.18%
|
22.30
|
23.50
|
21.50
|
22.40
|
22.46
|
16.12
|
3,358,800
|
|
|
1/10/2022
|
+0.30 / +1.33%
|
22.80
|
24.10
|
22.00
|
22.90
|
23.20
|
16.47
|
4,682,400
|
|
|
1/7/2022
|
0.00 / 0.00%
|
23.00
|
23.60
|
22.50
|
22.60
|
22.92
|
16.26
|
2,597,500
|
|
|
1/6/2022
|
+1.45 / +6.86%
|
21.30
|
22.60
|
21.25
|
22.60
|
22.26
|
16.26
|
6,218,300
|
|
|
1/5/2022
|
+1.00 / +4.96%
|
20.20
|
21.30
|
19.90
|
21.15
|
20.67
|
15.22
|
3,704,600
|
|
|
1/4/2022
|
+0.15 / +0.75%
|
20.05
|
20.80
|
19.95
|
20.15
|
20.17
|
14.50
|
1,875,400
|
|
|
12/31/2021
|
0.00 / 0.00%
|
20.00
|
20.10
|
19.60
|
20.00
|
19.91
|
14.39
|
1,192,600
|
|
|
12/30/2021
|
-0.10 / -0.50%
|
20.20
|
20.70
|
19.85
|
20.00
|
20.21
|
14.39
|
1,369,400
|
|
|
12/29/2021
|
+0.40 / +2.03%
|
19.75
|
20.40
|
19.50
|
20.10
|
19.85
|
14.46
|
1,616,500
|
|
|
12/28/2021
|
-0.40 / -1.99%
|
20.10
|
20.80
|
19.70
|
19.70
|
19.99
|
14.17
|
1,276,800
|
|
|
12/27/2021
|
+0.10 / +0.50%
|
20.35
|
20.35
|
19.45
|
20.10
|
19.80
|
14.46
|
1,008,700
|
|
|
12/24/2021
|
+0.50 / +2.56%
|
19.50
|
20.00
|
19.00
|
20.00
|
19.37
|
14.39
|
1,454,700
|
|
|
12/23/2021
|
-1.00 / -4.88%
|
20.25
|
20.40
|
19.30
|
19.50
|
19.84
|
14.03
|
2,497,000
|
|
|
12/22/2021
|
-0.50 / -2.38%
|
21.00
|
21.20
|
20.30
|
20.50
|
20.68
|
14.75
|
2,005,700
|
|
|
12/21/2021
|
-0.20 / -0.94%
|
21.15
|
21.30
|
20.50
|
21.00
|
20.87
|
15.11
|
1,317,600
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
BCM 
|
247,600
|
66.60
|
-1.19%
|
|
|
|
CIG
|
886,300
|
7.79
|
-6.93%
|
|
|
|
CKG
|
28,400
|
25.00
|
-1.38%
|
|
|
|
CRE
|
144,500
|
6.98
|
-0.14%
|
|
|
|
DLG
|
1,947,500
|
1.95
|
1.04%
|
|
|
|
DLR
|
100
|
18.00
|
4.65%
|
|
|
|
DTI
|
2,300
|
2.30
|
4.55%
|
|
|
|
DXS
|
3,381,900
|
6.39
|
2.73%
|
|
|
|
FIR
|
207,200
|
4.70
|
-2.49%
|
|
|
|
FLC
|
0
|
3.50
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|